97,360$
-1,58%
Echtzeit-Aktienkurs Oasis Petroleum Inc.
Bid:
Ask:
Aktienkurse zur Oasis Petroleum Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 99,84 | 100,00 | 97,32 | 97,36 | -1,58% | 471.875,00 |
| 11.12.2025 | 99,52 | 100,39 | 98,31 | 98,92 | -2,07% | 639.960,00 |
| 10.12.2025 | 98,65 | 101,13 | 97,43 | 101,01 | 2,55% | 685.770,00 |
| 09.12.2025 | 97,12 | 98,62 | 96,76 | 98,50 | 1,30% | 689.707,00 |
| 08.12.2025 | 96,66 | 98,14 | 95,50 | 97,24 | -0,42% | 475.271,00 |
| 05.12.2025 | 96,45 | 99,89 | 96,35 | 97,65 | 0,99% | 618.979,00 |
| 04.12.2025 | 95,96 | 96,72 | 95,72 | 96,69 | 0,86% | 518.357,00 |
| 03.12.2025 | 93,00 | 95,97 | 93,00 | 95,87 | 3,53% | 648.444,00 |
| 02.12.2025 | 94,24 | 94,49 | 92,10 | 92,60 | -2,42% | 563.081,00 |
| 01.12.2025 | 93,98 | 95,43 | 93,68 | 94,90 | 1,11% | 707.226,00 |
| 28.11.2025 | 92,14 | 94,29 | 92,14 | 93,86 | 1,72% | 313.887,00 |
| 26.11.2025 | 91,94 | 93,07 | 91,61 | 92,27 | 0,42% | 433.894,00 |
| 25.11.2025 | 92,00 | 92,48 | 90,66 | 91,88 | -1,48% | 663.489,00 |
| 24.11.2025 | 91,06 | 93,72 | 90,71 | 93,26 | 2,91% | 867.650,00 |
| 20.11.2025 | 92,07 | 94,93 | 90,44 | 90,62 | -0,85% | 781.410,00 |
| 19.11.2025 | 88,15 | 91,95 | 87,72 | 91,40 | -0,76% | 859.991,00 |
| 18.11.2025 | 89,14 | 92,43 | 88,92 | 92,10 | 2,15% | 899.984,00 |
| 17.11.2025 | 92,78 | 92,99 | 89,96 | 90,16 | -0,64% | 923.045,00 |
| 13.11.2025 | 89,65 | 92,29 | 89,65 | 90,74 | 1,31% | 675.144,00 |
| 12.11.2025 | 90,29 | 91,34 | 89,13 | 89,57 | -1,56% | 783.420,00 |
| 11.11.2025 | 88,50 | 91,17 | 88,50 | 90,99 | 4,27% | 896.410,00 |
| 10.11.2025 | 87,96 | 88,32 | 86,28 | 87,26 | -0,16% | 678.590,00 |
| 07.11.2025 | 85,50 | 87,56 | 84,41 | 87,40 | 2,35% | 1.046.770,00 |
| 06.11.2025 | 85,78 | 87,96 | 84,25 | 85,39 | 0,47% | 1.036.121,00 |
| 05.11.2025 | 87,79 | 88,91 | 84,84 | 84,99 | -4,44% | 1.359.922,00 |
| 04.11.2025 | 89,25 | 90,24 | 88,31 | 88,94 | -2,13% | 948.653,00 |
| 03.11.2025 | 90,80 | 91,21 | 89,25 | 90,88 | 0,18% | 600.755,00 |
| 31.10.2025 | 90,50 | 91,48 | 89,76 | 90,72 | 0,54% | 719.494,00 |
| 30.10.2025 | 90,54 | 91,57 | 90,10 | 90,23 | -0,91% | 516.580,00 |
| 29.10.2025 | 90,44 | 92,52 | 90,28 | 91,06 | 0,69% | 543.068,00 |
| 28.10.2025 | 92,13 | 93,17 | 90,36 | 90,44 | -2,98% | 780.952,00 |
| 27.10.2025 | 93,07 | 94,16 | 92,67 | 93,22 | 0,80% | 600.324,00 |
| 24.10.2025 | 93,85 | 93,88 | 92,34 | 92,48 | -1,07% | 515.652,00 |
| 23.10.2025 | 92,45 | 93,90 | 92,18 | 93,48 | 4,83% | 770.824,00 |
| 22.10.2025 | 89,65 | 90,25 | 88,31 | 89,17 | 0,02% | 570.573,00 |
| 21.10.2025 | 89,76 | 90,18 | 88,62 | 89,15 | -0,61% | 446.589,00 |
| 20.10.2025 | 90,45 | 91,39 | 89,28 | 89,70 | -0,04% | 440.688,00 |
| 17.10.2025 | 89,41 | 89,93 | 87,62 | 89,74 | 0,68% | 778.513,00 |
| 16.10.2025 | 90,54 | 90,75 | 88,16 | 89,13 | -1,14% | 903.325,00 |
| 15.10.2025 | 91,56 | 92,29 | 89,86 | 90,16 | -0,76% | 695.632,00 |
| 14.10.2025 | 90,59 | 92,09 | 89,86 | 90,85 | -1,92% | 530.449,00 |
| 13.10.2025 | 91,77 | 92,69 | 90,61 | 92,63 | 2,25% | 644.114,00 |
| 10.10.2025 | 95,23 | 95,94 | 90,41 | 90,60 | -5,60% | 842.513,00 |
| 09.10.2025 | 98,91 | 100,29 | 95,85 | 95,97 | -2,44% | 705.736,00 |
| 08.10.2025 | 99,50 | 99,50 | 97,57 | 98,37 | -1,04% | 711.300,00 |
| 07.10.2025 | 99,04 | 99,55 | 97,83 | 99,40 | -0,29% | 611.806,00 |
| 06.10.2025 | 99,76 | 100,87 | 99,20 | 99,69 | 2,23% | 707.306,00 |
| 02.10.2025 | 99,70 | 100,86 | 97,28 | 97,52 | -2,90% | 659.089,00 |
| 01.10.2025 | 98,39 | 100,93 | 98,30 | 100,43 | 1,07% | 576.479,00 |
| 30.09.2025 | 100,00 | 100,44 | 98,15 | 99,37 | -1,80% | 1.044.007,00 |
| 29.09.2025 | 103,49 | 103,49 | 100,68 | 101,19 | -3,20% | 895.311,00 |
| 26.09.2025 | 103,67 | 107,04 | 103,55 | 104,53 | 1,01% | 1.187.697,00 |
| 25.09.2025 | 103,48 | 105,24 | 103,20 | 103,48 | -0,81% | 682.207,00 |
| 24.09.2025 | 103,29 | 105,59 | 103,15 | 104,32 | 2,24% | 588.919,00 |
| 23.09.2025 | 101,06 | 105,32 | 100,37 | 102,03 | 1,77% | 859.304,00 |
| 22.09.2025 | 99,93 | 100,51 | 99,40 | 100,26 | -0,11% | 775.825,00 |
| 19.09.2025 | 103,53 | 103,89 | 100,09 | 100,37 | -3,80% | 1.666.955,00 |
| 18.09.2025 | 105,95 | 105,95 | 103,48 | 104,33 | -0,93% | 728.592,00 |
| 17.09.2025 | 105,60 | 107,09 | 104,84 | 105,31 | -1,04% | 1.053.603,00 |
| 16.09.2025 | 106,29 | 107,08 | 104,01 | 106,42 | 4,02% | 1.674.286,00 |
| 15.09.2025 | 104,12 | 104,12 | 101,88 | 102,31 | -1,78% | 672.124,00 |
| 12.09.2025 | 105,69 | 106,75 | 104,03 | 104,16 | -0,68% | 927.389,00 |
| 11.09.2025 | 105,09 | 105,58 | 103,56 | 104,87 | -1,58% | 813.835,00 |
| 10.09.2025 | 102,97 | 106,63 | 102,42 | 106,55 | 3,73% | 926.822,00 |
| 09.09.2025 | 103,50 | 105,85 | 102,61 | 102,72 | -0,28% | 798.563,00 |
| 08.09.2025 | 104,27 | 104,50 | 101,45 | 103,01 | -0,40% | 939.221,00 |
| 05.09.2025 | 105,73 | 107,20 | 102,63 | 103,42 | -3,78% | 1.401.868,00 |
| 04.09.2025 | 106,37 | 108,15 | 105,76 | 107,48 | 0,50% | 1.515.499,00 |
| 03.09.2025 | 109,39 | 110,99 | 106,82 | 106,94 | -4,22% | 744.034,00 |
| 02.09.2025 | 109,61 | 111,66 | 108,75 | 111,65 | 1,60% | 562.533,00 |
| 29.08.2025 | 109,41 | 110,87 | 108,73 | 109,89 | 0,05% | 526.775,00 |
| 28.08.2025 | 108,29 | 110,06 | 107,58 | 109,84 | 1,41% | 480.955,00 |
| 27.08.2025 | 105,86 | 109,29 | 105,51 | 108,31 | 2,19% | 680.925,00 |
| 26.08.2025 | 105,85 | 107,12 | 105,44 | 105,99 | -0,98% | 778.470,00 |
| 25.08.2025 | 105,69 | 107,18 | 104,73 | 107,04 | 1,05% | 770.368,00 |
| 22.08.2025 | 102,44 | 106,66 | 102,44 | 105,93 | 3,85% | 658.486,00 |
| 21.08.2025 | 101,01 | 102,89 | 99,64 | 102,00 | -0,57% | 666.666,00 |
| 20.08.2025 | 102,37 | 103,54 | 101,54 | 102,58 | 0,48% | 734.874,00 |
| 19.08.2025 | 101,20 | 102,96 | 100,50 | 102,09 | 0,37% | 745.817,00 |
| 18.08.2025 | 101,39 | 102,07 | 100,29 | 101,71 | -0,39% | 791.256,00 |
| 15.08.2025 | 102,20 | 103,73 | 101,79 | 102,11 | -0,68% | 903.744,00 |
| 14.08.2025 | 101,30 | 102,93 | 100,00 | 102,81 | 1,46% | 788.301,00 |
| 13.08.2025 | 99,86 | 101,85 | 99,50 | 101,33 | 1,28% | 744.377,00 |
| 12.08.2025 | 100,03 | 102,19 | 99,50 | 100,05 | 0,64% | 836.097,00 |
| 11.08.2025 | 101,45 | 102,61 | 99,28 | 99,41 | -1,63% | 1.104.810,00 |
| 08.08.2025 | 100,23 | 101,72 | 99,25 | 101,06 | 1,54% | 746.954,00 |
| 07.08.2025 | 104,50 | 106,74 | 99,24 | 99,53 | -5,06% | 1.826.483,00 |
| 06.08.2025 | 106,98 | 108,76 | 103,87 | 104,84 | -1,50% | 754.600,00 |
| 05.08.2025 | 105,28 | 106,87 | 104,60 | 106,44 | 1,02% | 742.544,00 |
| 04.08.2025 | 104,92 | 105,85 | 103,21 | 105,37 | -0,42% | 831.824,00 |
| 01.08.2025 | 109,92 | 110,16 | 105,49 | 105,81 | -4,10% | 648.286,00 |
| 31.07.2025 | 109,86 | 112,55 | 109,35 | 110,33 | -1,40% | 618.874,00 |
| 30.07.2025 | 113,54 | 113,65 | 110,85 | 111,90 | -1,95% | 597.853,00 |
| 29.07.2025 | 113,00 | 114,42 | 111,82 | 114,13 | 0,98% | 587.447,00 |
| 28.07.2025 | 110,50 | 113,26 | 110,31 | 113,02 | 3,96% | 672.088,00 |
| 25.07.2025 | 109,80 | 110,04 | 108,20 | 108,72 | -0,80% | 474.718,00 |
| 24.07.2025 | 108,95 | 111,14 | 108,71 | 109,60 | 0,26% | 636.258,00 |
| 23.07.2025 | 107,72 | 110,15 | 107,72 | 109,32 | 1,18% | 595.599,00 |
| 22.07.2025 | 105,91 | 108,60 | 105,91 | 108,05 | 2,41% | 747.380,00 |
| 21.07.2025 | 106,71 | 107,41 | 105,24 | 105,51 | -0,84% | 498.777,00 |